HAL
HINDUSTAN AERONAUTICS LTD
Historical option data for HAL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 5552.00 | 447.05 | 10.25 | - | 60,600 | -2,400 | 92,400 | |||
| 4 Jul | 5515.10 | 436.8 | - | 1,20,900 | -27,600 | 94,800 | ||||
| 3 Jul | 5459.30 | 395.7 | - | 80,700 | -16,200 | 1,22,400 | ||||
| 2 Jul | 5344.05 | 332.4 | - | 1,00,200 | -6,600 | 1,40,100 | ||||
|
|
||||||||||
| 1 Jul | 5394.05 | 381 | - | 2,42,400 | -9,900 | 1,46,700 | ||||
| 28 Jun | 5264.25 | 306.45 | - | 84,900 | 16,200 | 1,56,600 | ||||
| 27 Jun | 5281.50 | 330 | - | 1,61,400 | 27,900 | 1,40,400 | ||||
| 26 Jun | 5285.45 | 343.5 | - | 32,400 | 12,900 | 1,11,900 | ||||
| 25 Jun | 5371.65 | 410 | - | 34,200 | 2,100 | 99,000 | ||||
| 24 Jun | 5325.05 | 424.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 5170.55 | 424.90 | - | 0 | -600 | 0 | ||||
| 20 Jun | 5288.60 | 424.90 | - | 600 | -300 | 97,500 | ||||
| 19 Jun | 5311.95 | 414.60 | - | 1,17,300 | -7,500 | 97,800 | ||||
| 18 Jun | 5533.45 | 540.00 | - | 1,25,100 | 12,000 | 1,05,900 | ||||
| 14 Jun | 5200.55 | 308.00 | - | 2,10,000 | 78,300 | 93,900 | ||||
| 13 Jun | 5099.70 | 269.50 | - | 29,400 | 13,800 | 15,600 | ||||
| 12 Jun | 4889.00 | 195.00 | - | 2,400 | 1,800 | 1,800 | ||||
| 11 Jun | 4856.60 | 42.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4812.70 | 42.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4745.15 | 42.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 4666.60 | 42.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4364.90 | 42.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 42.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 42.85 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 42.85 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 42.85 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 42.85 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 42.85 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 42.85 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 42.85 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5200 expiring on 25JUL2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 447.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 92400
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 436.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 94800
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 395.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 122400
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 332.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 140100
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 381, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 146700
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 306.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 156600
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 330, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 140400
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 343.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 111900
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 410, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 99000
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 424.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 424.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 424.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 97500
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 414.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 97800
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 540.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 105900
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 308.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 78300 which increased total open position to 93900
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 269.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 15600
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HAL was trading at 4973.85. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HAL was trading at 4976.25. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HAL was trading at 5051.75. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HAL was trading at 5019.75. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HAL was trading at 5142.35. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HAL was trading at 5166.65. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 69.6 | -10.15 | - | 4,47,900 | 28,200 | 3,35,700 |
| 4 Jul | 5515.10 | 79.75 | - | 5,40,600 | -12,300 | 3,07,500 | |
| 3 Jul | 5459.30 | 107 | - | 4,79,700 | 9,600 | 3,19,800 | |
| 2 Jul | 5344.05 | 165 | - | 4,29,900 | 11,700 | 3,10,500 | |
| 1 Jul | 5394.05 | 149.95 | - | 5,77,200 | 1,04,100 | 2,98,800 | |
| 28 Jun | 5264.25 | 201.1 | - | 1,44,300 | 11,400 | 1,94,700 | |
| 27 Jun | 5281.50 | 212.85 | - | 1,63,500 | 47,400 | 1,83,300 | |
| 26 Jun | 5285.45 | 221 | - | 81,000 | 9,300 | 1,36,200 | |
| 25 Jun | 5371.65 | 214.95 | - | 1,20,900 | 46,800 | 1,26,900 | |
| 24 Jun | 5325.05 | 265 | - | 0 | -300 | 0 | |
| 21 Jun | 5170.55 | 265.00 | - | 300 | 0 | 80,400 | |
| 20 Jun | 5288.60 | 262.90 | - | 900 | 1,800 | 81,000 | |
| 19 Jun | 5311.95 | 248.00 | - | 92,700 | 21,000 | 79,200 | |
| 18 Jun | 5533.45 | 155.00 | - | 1,27,500 | 17,100 | 59,700 | |
| 14 Jun | 5200.55 | 265.00 | - | 68,400 | 34,800 | 42,600 | |
| 13 Jun | 5099.70 | 295.00 | - | 4,800 | 4,500 | 7,500 | |
| 12 Jun | 4889.00 | 327.00 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 327.00 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 327.00 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 327.00 | - | 0 | 3,000 | 0 | |
| 6 Jun | 4666.60 | 327.00 | - | 0 | 3,000 | 0 | |
| 5 Jun | 4364.90 | 327.00 | - | 0 | 3,000 | 3,000 | |
| 4 Jun | 4333.35 | 327.00 | - | 0 | 3,000 | 0 | |
| 3 Jun | 5273.65 | 327.00 | - | 3,900 | 3,000 | 3,000 | |
| 31 May | 4973.85 | 1148.20 | - | 0 | 0 | 0 | |
| 30 May | 4976.25 | 1148.20 | - | 0 | 0 | 0 | |
| 29 May | 5051.75 | 1148.20 | - | 0 | 0 | 0 | |
| 28 May | 5019.75 | 1148.20 | - | 0 | 0 | 0 | |
| 27 May | 5142.35 | 1148.20 | - | 0 | 0 | 0 | |
| 24 May | 5166.65 | 1148.20 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5200 expiring on 25JUL2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 69.6, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 335700
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 79.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 307500
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 319800
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 165, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 310500
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 149.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 104100 which increased total open position to 298800
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 201.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 194700
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 212.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 183300
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 221, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 136200
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 214.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 126900
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 265, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80400
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 262.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 81000
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 248.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 79200
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 59700
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 42600
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 295.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 31 May HAL was trading at 4973.85. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HAL was trading at 4976.25. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HAL was trading at 5051.75. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HAL was trading at 5019.75. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HAL was trading at 5142.35. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HAL was trading at 5166.65. The strike last trading price was 1148.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0